Paris - Delayed Quote
EUR
Sartorius Stedim Biotech S.A. (DIM.PA)
223.40
-5.00
(-2.19%)
At close: October 30 at 5:35:21 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
227.80
228.20
221.60
223.40
223.40
101,649
Oct 29, 2026
220.40
228.40
220.40
228.40
228.40
120,318
Oct 28, 2026
220.60
224.00
218.40
221.40
221.40
80,798
Oct 27, 2026
216.20
221.80
214.60
221.80
221.80
79,791
Oct 26, 2026
209.80
216.80
208.40
216.80
216.80
132,333
Oct 23, 2026
209.00
213.00
208.00
210.60
210.60
82,692
Oct 22, 2026
216.60
224.20
209.20
209.20
209.20
158,936
Oct 21, 2026
215.60
221.60
209.20
215.40
215.40
196,810
Oct 20, 2026
212.00
216.20
212.00
215.00
215.00
84,554
Oct 19, 2026
213.80
217.00
211.80
211.80
211.80
132,346
Oct 16, 2026
218.40
220.00
214.00
215.00
215.00
64,135
Oct 15, 2026
216.40
219.80
215.80
219.40
219.40
101,876
Oct 14, 2026
214.60
221.20
213.60
216.40
216.40
100,156
Oct 13, 2026
216.20
216.60
212.60
213.60
213.60
76,898
Oct 12, 2026
213.00
216.00
212.20
212.80
212.80
45,593
Oct 9, 2026
210.80
213.60
209.40
212.80
212.80
75,552
Oct 8, 2026
214.60
215.90
206.60
208.00
208.00
67,107
Oct 7, 2026
214.60
218.80
212.80
218.80
218.80
94,164
Oct 6, 2026
212.00
225.00
212.00
215.80
215.80
156,560
Oct 5, 2026
207.20
210.60
205.00
210.00
210.00
123,133
Oct 2, 2026
205.80
211.20
204.20
208.20
208.20
98,529
Oct 1, 2026
211.40
213.40
205.60
206.20
206.20
89,732
Sep 30, 2026
218.00
220.60
212.80
212.80
212.80
159,882
Sep 29, 2026
216.80
221.60
215.20
217.20
217.20
109,142
Sep 28, 2026
211.00
218.80
210.20
216.60
216.60
90,637
Sep 25, 2026
216.00
218.80
212.20
212.40
212.40
89,707
Sep 24, 2026
205.60
215.80
205.00
215.80
215.80
119,204
Sep 23, 2026
205.00
206.60
203.40
205.60
205.60
54,434
Sep 22, 2026
201.00
208.00
199.40
206.40
206.40
112,648
Sep 21, 2026
198.50
203.00
198.10
201.60
201.60
130,224
Sep 18, 2026
196.30
198.80
195.50
198.10
198.10
232,191
Sep 17, 2026
194.00
197.20
193.90
196.10
196.10
76,526
Sep 16, 2026
190.00
195.10
189.30
193.90
193.90
37,323
Sep 15, 2026
183.90
190.00
183.30
190.00
190.00
70,799
Sep 14, 2026
186.90
188.80
182.40
184.00
184.00
81,205
Sep 11, 2026
187.10
188.80
185.30
186.90
186.90
57,092
Sep 10, 2026
189.70
191.70
186.30
186.30
186.30
63,463
Sep 9, 2026
189.00
190.70
186.50
190.60
190.60
79,481
Sep 8, 2026
186.10
191.90
185.30
190.40
190.40
53,269
Sep 7, 2026
189.50
189.50
185.00
186.50
186.50
42,207
Sep 4, 2026
199.30
199.50
190.30
190.30
190.30
63,469
Sep 3, 2026
199.30
203.00
197.10
198.60
198.60
79,897
Sep 2, 2026
195.90
201.20
192.80
197.90
197.90
93,408
Sep 1, 2026
196.60
200.20
194.50
195.30
195.30
120,335
Aug 31, 2026
197.40
198.60
193.90
196.00
196.00
219,124
Aug 28, 2026
196.80
199.50
196.00
197.70
197.70
56,919
Aug 27, 2026
191.70
196.70
190.50
196.70
196.70
65,436
Aug 26, 2026
194.00
194.70
191.30
192.00
192.00
49,412
Aug 25, 2026
191.50
194.30
190.40
194.30
194.30
65,033
Aug 24, 2026
194.50
196.60
191.20
191.20
191.20
43,628
Aug 21, 2026
194.50
195.50
190.70
193.50
193.50
77,268
Aug 20, 2026
187.00
195.40
187.00
195.00
195.00
114,532
Aug 19, 2026
179.90
185.80
178.30
182.90
182.90
68,969
Aug 18, 2026
181.00
183.20
180.10
180.50
180.50
74,496
Aug 17, 2026
185.60
186.30
178.90
181.60
181.60
91,334
Aug 14, 2026
181.40
186.80
180.20
185.50
185.50
74,774
Aug 13, 2026
180.50
183.00
180.50
181.20
181.20
51,357
Aug 12, 2026
180.00
181.60
178.30
180.30
180.30
60,904
Aug 11, 2026
181.60
182.50
177.70
180.40
180.40
81,644
Aug 10, 2026
179.30
182.90
178.00
181.40
181.40
57,783
Aug 7, 2026
174.00
180.30
173.80
177.90
177.90
63,610
Aug 6, 2026
174.60
177.60
174.00
174.30
174.30
55,050
Aug 5, 2026
173.40
175.50
169.80
173.80
173.80
62,230
Aug 4, 2026
172.20
175.20
170.40
172.90
172.90
74,728
Aug 3, 2026
167.30
174.60
166.00
171.90
171.90
65,593
Jul 31, 2026
171.60
173.30
166.70
166.70
166.70
137,690
Jul 30, 2026
171.00
174.60
169.80
170.10
170.10
57,064
Jul 29, 2026
170.00
171.20
167.30
171.20
171.20
86,575
Jul 28, 2026
163.00
170.90
161.20
170.00
170.00
102,868
Jul 27, 2026
168.50
170.50
162.70
162.70
162.70
101,779
Jul 24, 2026
163.80
169.20
160.80
167.30
167.30
105,317
Jul 23, 2026
176.60
182.40
159.30
164.00
164.00
215,014
Jul 22, 2026
167.00
175.30
163.60
175.30
175.30
134,439
Jul 21, 2026
178.80
182.70
158.90
166.60
166.60
213,161
Jul 20, 2026
185.00
187.40
179.90
180.20
180.20
55,079
Jul 17, 2026
186.10
189.20
185.30
185.70
185.70
107,069
Jul 16, 2026
189.00
189.30
185.70
187.40
187.40
65,344
Jul 15, 2026
188.50
190.80
187.20
189.00
189.00
52,185
Jul 14, 2026
187.00
190.60
185.20
188.50
188.50
69,084
Jul 13, 2026
182.50
189.30
181.40
189.30
189.30
80,797
Jul 10, 2026
180.00
188.50
180.00
183.30
183.30
71,730
Jul 9, 2026
174.80
181.20
171.60
179.60
179.60
75,704
Jul 8, 2026
178.50
179.10
173.40
173.40
173.40
73,503
Jul 7, 2026
180.00
183.20
177.70
179.30
179.30
61,815
Jul 6, 2026
180.40
183.20
178.20
179.40
179.40
68,032
Jul 3, 2026
182.40
182.50
177.70
180.20
180.20
36,894
Jul 2, 2026
178.00
182.40
175.20
182.10
182.10
66,013
Jul 1, 2026
180.00
182.70
175.90
178.20
178.20
131,722
Jun 30, 2026
179.40
181.70
178.30
181.60
181.60
111,383
Jun 29, 2026
176.40
180.20
176.40
178.30
178.30
92,616
Jun 26, 2026
175.70
177.10
172.80
175.20
175.20
62,401
Jun 25, 2026
168.20
177.80
166.40
177.00
177.00
76,363
Jun 24, 2026
164.00
170.40
163.00
169.20
169.20
84,310
Jun 23, 2026
161.30
165.70
161.30
163.20
163.20
92,351
Jun 22, 2026
164.40
167.30
160.40
161.90
161.90
67,847
Jun 19, 2026
165.30
165.80
161.50
163.30
163.30
134,421
Jun 18, 2026
174.50
174.50
158.70
165.50
165.50
162,665
Jun 17, 2026
177.50
179.50
174.80
176.70
176.70
67,066
Jun 16, 2026
176.80
179.30
175.30
176.30
176.30
66,886
Jun 15, 2026
180.00
181.00
174.80
175.40
175.40
54,036
Jun 12, 2026
180.00
181.70
174.30
175.60
175.60
69,621
Jun 11, 2026
179.00
180.80
176.40
177.40
177.40
53,613
Jun 10, 2026
178.70
181.30
177.60
178.60
178.60
74,725
Jun 9, 2026
179.90
182.60
176.40
177.70
177.70
58,586
Jun 8, 2026
176.70
181.30
175.20
179.40
179.40
55,879
Jun 5, 2026
183.00
184.90
178.40
178.90
178.90
68,026
Jun 4, 2026
177.20
183.70
176.80
183.70
183.70
79,339
Jun 3, 2026
176.40
177.20
174.30
176.50
176.50
61,306
Jun 2, 2026
177.60
182.50
175.00
176.40
176.40
81,901
Jun 1, 2026
177.20
179.20
174.00
177.50
177.50
76,509
May 29, 2026
175.80
183.30
175.40
178.10
178.10
189,572
May 28, 2026
170.40
176.20
168.10
174.70
174.70
71,010
May 27, 2026
172.00
176.10
171.00
171.20
171.20
68,201
May 26, 2026
172.00
172.70
169.00
171.70
171.70
69,180
May 25, 2026
171.60
173.60
170.80
173.10
173.10
35,394
May 22, 2026
172.60
174.40
170.70
170.70
170.70
74,998
May 21, 2026
164.90
172.80
164.50
170.20
170.20
84,053
May 20, 2026
160.80
165.50
160.30
163.80
163.80
97,733
May 19, 2026
159.10
163.80
159.10
161.40
161.40
57,923
May 18, 2026
155.50
162.70
155.10
158.50
158.50
122,627
May 15, 2026
161.90
161.90
155.90
155.90
155.90
150,111
May 14, 2026
161.20
163.20
158.70
163.10
163.10
64,119
May 13, 2026
161.00
163.20
160.20
160.80
160.80
78,482
May 12, 2026
162.00
165.90
157.00
160.20
160.20
73,243
May 11, 2026
162.70
166.80
162.10
164.30
164.30
70,800
May 8, 2026
164.00
165.40
161.80
163.60
163.60
65,492
May 7, 2026
167.30
168.50
163.90
164.90
164.90
83,979
May 6, 2026
164.00
169.70
161.60
167.20
167.20
106,375
May 5, 2026
155.80
162.90
154.70
162.40
162.40
89,908
May 4, 2026
158.50
159.00
153.50
155.50
155.50
91,757
Apr 30, 2026
150.30
156.90
150.00
156.70
156.70
139,266
Apr 29, 2026
156.30
156.40
150.70
151.50
151.50
95,950
Apr 28, 2026
161.00
162.50
156.80
156.80
156.80
111,847
Apr 27, 2026
163.90
165.60
159.60
159.70
159.70
127,281
Apr 24, 2026
158.70
163.90
157.90
162.30
162.30
255,623
Apr 23, 2026
180.40
184.10
155.40
157.90
157.90
411,067
Apr 22, 2026
187.40
189.40
183.50
184.00
184.00
100,488
Apr 21, 2026
187.00
196.20
187.00
188.50
188.50
88,756
Apr 20, 2026
186.00
187.00
184.50
186.70
186.70
80,668
Apr 17, 2026
180.50
190.60
180.50
188.70
188.70
84,181
Apr 16, 2026
184.00
184.60
180.40
182.20
182.20
67,176
Apr 15, 2026
181.30
184.90
181.20
183.70
183.70
86,545
Apr 14, 2026
175.50
182.30
175.50
180.80
180.80
98,501
Apr 13, 2026
167.50
173.90
166.40
173.90
173.90
82,928
Apr 10, 2026
169.40
175.00
169.40
170.30
170.30
59,892
Apr 9, 2026
172.20
172.40
167.30
168.90
168.90
80,789
Apr 8, 2026
171.50
176.60
171.10
173.20
173.20
67,082
Apr 7, 2026
169.50
170.20
163.80
165.30
165.30
111,849
Apr 2, 2026
166.00
169.50
161.75
169.10
169.10
72,830
Apr 1, 2026
170.00
170.50
164.85
167.70
167.70
159,971
Mar 31, 2026
0.69
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
168.00
168.70
165.60
166.20
166.20
104,420
Mar 30, 2026
167.30
170.20
165.75
170.20
169.51
90,919
Mar 27, 2026
168.00
168.95
163.05
165.00
164.33
132,409
Mar 26, 2026
165.95
168.80
164.10
167.05
166.37
85,534
Mar 25, 2026
167.55
171.00
165.70
166.80
166.12
68,592
Mar 24, 2026
163.55
167.70
163.15
165.85
165.18
75,375
Mar 23, 2026
161.50
169.05
155.70
163.40
162.74
89,513
Mar 20, 2026
172.50
173.05
164.40
164.40
163.73
173,408
Mar 19, 2026
173.50
173.50
168.30
171.35
170.66
116,879
Mar 18, 2026
177.95
178.00
172.65
176.10
175.39
153,372
Mar 17, 2026
163.70
174.40
163.70
174.40
173.69
130,007
Mar 16, 2026
160.35
161.65
157.45
160.15
159.50
110,636
Mar 13, 2026
159.00
162.50
158.85
160.55
159.90
107,126
Mar 12, 2026
164.00
167.30
160.10
160.60
159.95
90,338
Mar 11, 2026
164.00
165.40
162.70
164.40
163.73
56,042
Mar 10, 2026
166.60
169.40
163.80
165.40
164.73
115,761
Mar 9, 2026
160.00
162.80
158.15
162.45
161.79
153,747
Mar 6, 2026
173.50
174.65
164.60
164.60
163.93
100,825
Mar 5, 2026
174.50
176.35
169.50
170.15
169.46
73,504
Mar 4, 2026
168.10
175.10
167.85
174.75
174.04
81,428
Mar 3, 2026
177.00
177.75
167.05
167.05
166.37
141,055
Mar 2, 2026
178.40
180.55
175.70
179.70
178.97
104,785
Feb 27, 2026
182.00
184.20
181.15
183.10
182.36
65,487
Feb 26, 2026
182.50
183.75
179.70
182.00
181.26
57,115
Feb 25, 2026
181.20
185.00
180.50
182.75
182.01
130,076
Feb 24, 2026
176.00
180.65
175.50
179.35
178.62
123,289
Feb 23, 2026
181.50
181.50
175.10
176.70
175.98
90,470
Feb 20, 2026
177.95
184.20
177.95
182.75
182.01
137,578
Feb 19, 2026
175.20
177.00
174.40
175.95
175.24
101,046
Feb 18, 2026
171.20
176.80
169.95
175.10
174.39
80,591
Feb 17, 2026
171.10
173.70
169.70
170.65
169.96
73,199
Feb 16, 2026
174.50
174.50
169.05
171.10
170.41
58,442
Feb 13, 2026
169.80
174.95
168.50
174.95
174.24
142,551
Feb 12, 2026
175.10
175.10
168.20
168.20
167.52
84,345
Feb 11, 2026
177.10
177.15
173.55
173.55
172.85
84,858
Feb 10, 2026
180.00
180.90
176.45
178.50
177.78
94,037
Feb 9, 2026
179.45
179.55
176.05
178.25
177.53
87,597
Feb 6, 2026
179.40
181.45
176.10
177.90
177.18
64,323
Feb 5, 2026
180.75
183.90
179.05
181.40
180.66
108,027
Feb 4, 2026
188.75
190.70
181.00
181.00
180.27
116,585
Feb 3, 2026
186.20
198.25
177.40
192.00
191.22
189,196
Feb 2, 2026
186.00
188.65
185.10
187.25
186.49
131,857
Jan 30, 2026
191.15
191.85
188.30
188.30
187.54
111,383
Jan 29, 2026
197.90
198.50
191.45
191.45
190.67
84,553
Jan 28, 2026
204.00
204.40
195.10
197.50
196.70
66,154
Jan 27, 2026
208.20
208.40
204.40
204.40
203.57
48,366
Jan 26, 2026
207.00
209.50
203.90
208.80
207.95
42,275
Jan 23, 2026
209.50
209.60
206.00
206.00
205.16
50,370
Jan 22, 2026
205.80
211.70
205.80
209.60
208.75
56,880
Jan 21, 2026
206.50
208.10
198.65
204.00
203.17
107,461
Jan 20, 2026
204.50
206.40
202.50
206.40
205.56
39,595
Jan 19, 2026
209.10
210.20
205.20
206.30
205.46
45,051
Jan 16, 2026
213.90
215.70
212.20
213.30
212.44
46,359
Jan 15, 2026
210.70
214.00
209.20
212.50
211.64
60,203
Jan 14, 2026
215.00
215.90
208.40
209.70
208.85
65,764
Jan 13, 2026
215.50
217.50
210.80
214.70
213.83
50,598
Jan 12, 2026
211.50
219.90
210.20
215.00
214.13
93,188
Jan 9, 2026
216.40
219.30
213.50
214.30
213.43
49,481
Jan 8, 2026
223.00
223.00
217.40
220.70
219.81
59,880
Jan 7, 2026
221.90
223.00
220.30
223.00
222.10
70,363
Jan 6, 2026
215.00
224.00
215.00
221.00
220.10
95,561
Jan 5, 2026
210.20
214.40
206.80
214.40
213.53
70,767
Jan 2, 2026
209.40
211.10
208.20
208.20
207.36
36,020
Dec 31, 2025
207.70
210.00
207.40
210.00
209.15
16,620
Dec 30, 2025
207.80
209.60
206.70
208.00
207.16
36,920
Dec 29, 2025
206.00
208.30
205.70
207.60
206.76
39,082
Dec 24, 2025
206.00
206.50
205.20
205.90
205.07
13,742
Dec 23, 2025
205.70
208.50
205.20
206.50
205.66
32,883
Dec 22, 2025
204.40
207.90
203.00
206.80
205.96
54,357
Dec 19, 2025
203.00
206.20
202.70
204.30
203.47
131,891
Dec 18, 2025
203.10
204.30
201.80
203.70
202.87
63,721
Dec 17, 2025
207.30
207.30
200.90
203.90
203.07
73,759
Dec 16, 2025
205.50
210.10
205.50
208.30
207.46
66,356
Dec 15, 2025
205.30
208.50
203.10
207.30
206.46
57,594
Dec 12, 2025
205.30
208.00
201.60
205.20
204.37
55,177
Dec 11, 2025
210.00
210.00
205.60
207.40
206.56
39,699
Dec 10, 2025
208.90
214.90
207.20
209.50
208.65
72,208
Dec 9, 2025
211.60
211.60
207.10
208.10
207.26
60,311
Dec 8, 2025
213.10
214.60
211.10
211.50
210.64
55,200
Dec 5, 2025
214.10
215.20
212.00
213.30
212.44
58,657
Dec 4, 2025
216.20
217.20
210.80
214.00
213.13
71,723
Dec 3, 2025
207.50
215.20
207.50
215.20
214.33
112,643
Dec 2, 2025
207.50
210.00
205.50
207.40
206.56
91,251
Dec 1, 2025
207.00
213.50
207.00
208.10
207.26
69,126
Nov 28, 2025
203.10
207.50
202.60
207.30
206.46
71,073
Nov 27, 2025
200.40
203.60
199.50
203.00
202.18
42,290
Nov 26, 2025
203.30
205.00
200.40
200.90
200.09
55,064
Nov 25, 2025
194.35
203.10
192.35
202.50
201.68
101,357
Nov 24, 2025
191.60
196.50
191.30
194.55
193.76
111,360
Nov 21, 2025
184.00
190.00
183.15
190.00
189.23
78,094
Nov 20, 2025
186.40
187.95
184.40
186.20
185.45
82,036
Nov 19, 2025
186.00
187.50
184.50
185.00
184.25
92,138
Nov 18, 2025
188.45
188.75
182.75
186.55
185.79
87,004
Nov 17, 2025
192.75
192.75
188.90
190.05
189.28
63,239
Nov 14, 2025
191.40
192.80
189.50
192.80
192.02
46,979
Nov 13, 2025
194.65
198.75
192.35
193.45
192.67
62,346
Nov 12, 2025
193.50
195.80
192.30
194.00
193.21
74,851
Nov 11, 2025
187.70
195.35
186.50
192.60
191.82
105,275
Nov 10, 2025
190.00
190.50
187.20
187.20
186.44
54,166
Nov 7, 2025
191.00
191.30
187.45
188.45
187.69
59,495
Nov 6, 2025
194.00
196.00
188.65
190.40
189.63
60,778
Nov 5, 2025
195.45
196.70
193.10
193.85
193.06
58,058
Nov 4, 2025
198.20
200.40
196.80
200.40
199.59
41,013
Nov 3, 2025
206.90
207.60
200.40
200.40
199.59
73,596
Oct 31, 2025
206.80
210.30
206.80
207.20
206.36
81,119
Oct 30, 2025
208.00
211.30
205.00
206.80
205.96
52,868
